| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 6.04 | 6.05 | 5.75 | 5.75 | 731,100 | 5.75 | | 24-Nov-09 | 5.95 | 6.05 | 5.87 | 5.98 | 982,200 | 5.98 | | 23-Nov-09 | 5.95 | 6.09 | 5.95 | 5.99 | 927,900 | 5.99 | | 20-Nov-09 | 5.83 | 5.97 | 5.83 | 5.93 | 1,099,100 | 5.93 | | 19-Nov-09 | 5.95 | 5.95 | 5.70 | 5.87 | 1,529,900 | 5.87 | | 18-Nov-09 | 5.86 | 5.95 | 5.77 | 5.95 | 1,314,400 | 5.95 | | 17-Nov-09 | 5.60 | 5.91 | 5.43 | 5.87 | 1,439,300 | 5.87 | | 16-Nov-09 | 5.56 | 5.80 | 5.54 | 5.65 | 1,248,900 | 5.65 | | 13-Nov-09 | 5.41 | 5.50 | 5.36 | 5.50 | 753,100 | 5.50 | | 12-Nov-09 | 5.64 | 5.76 | 5.38 | 5.40 | 848,300 | 5.40 | | 11-Nov-09 | 5.39 | 5.77 | 5.39 | 5.67 | 631,300 | 5.67 | | 10-Nov-09 | 5.66 | 5.68 | 5.51 | 5.56 | 832,200 | 5.56 | | 9-Nov-09 | 5.50 | 5.69 | 5.48 | 5.69 | 918,700 | 5.69 | | 6-Nov-09 | 5.33 | 5.50 | 5.28 | 5.41 | 668,000 | 5.41 | | 5-Nov-09 | 5.41 | 5.52 | 5.21 | 5.48 | 990,800 | 5.48 | | 5-Nov-09 | $ 0.01 Dividend | | 4-Nov-09 | 5.46 | 5.58 | 5.31 | 5.36 | 1,211,000 | 5.35 | | 3-Nov-09 | 5.24 | 5.44 | 5.05 | 5.38 | 1,450,500 | 5.37 | | 2-Nov-09 | 5.54 | 5.61 | 5.14 | 5.28 | 1,368,700 | 5.27 | | 30-Oct-09 | 5.97 | 6.02 | 5.47 | 5.51 | 1,508,500 | 5.50 | | 29-Oct-09 | 5.91 | 5.99 | 5.75 | 5.91 | 1,260,200 | 5.90 | | 28-Oct-09 | 5.54 | 5.85 | 5.31 | 5.84 | 1,738,900 | 5.83 | | 27-Oct-09 | 5.47 | 5.80 | 5.43 | 5.54 | 1,229,100 | 5.53 | | 26-Oct-09 | 5.41 | 5.52 | 5.31 | 5.46 | 1,092,000 | 5.45 | | 23-Oct-09 | 5.62 | 5.73 | 5.34 | 5.42 | 877,000 | 5.41 | | 22-Oct-09 | 5.27 | 5.67 | 5.24 | 5.66 | 1,038,100 | 5.65 | | 21-Oct-09 | 5.55 | 5.70 | 5.22 | 5.24 | 1,197,000 | 5.23 | | 20-Oct-09 | 5.69 | 5.95 | 5.47 | 5.55 | 732,500 | 5.54 | | 19-Oct-09 | 5.61 | 5.75 | 5.46 | 5.67 | 698,400 | 5.66 | | 16-Oct-09 | 5.93 | 5.95 | 5.57 | 5.60 | 1,384,900 | 5.59 | | 15-Oct-09 | 6.04 | 6.04 | 5.93 | 6.00 | 769,700 | 5.99 | | 14-Oct-09 | 5.99 | 6.10 | 5.93 | 6.09 | 537,000 | 6.08 | | 13-Oct-09 | 5.87 | 5.99 | 5.76 | 5.92 | 714,500 | 5.91 | | 12-Oct-09 | 5.80 | 5.95 | 5.75 | 5.89 | 483,200 | 5.88 | | 9-Oct-09 | 5.79 | 5.86 | 5.69 | 5.79 | 795,100 | 5.78 | | 8-Oct-09 | 5.63 | 5.82 | 5.61 | 5.77 | 909,100 | 5.76 | | 7-Oct-09 | 5.73 | 5.73 | 5.35 | 5.59 | 681,000 | 5.58 | | 6-Oct-09 | 5.54 | 5.80 | 5.40 | 5.60 | 990,300 | 5.59 | | 5-Oct-09 | 5.39 | 5.62 | 5.38 | 5.52 | 740,500 | 5.51 | | 2-Oct-09 | 5.50 | 5.60 | 5.26 | 5.33 | 1,191,300 | 5.32 | | 1-Oct-09 | 5.85 | 5.90 | 5.50 | 5.56 | 763,600 | 5.55 | | 30-Sep-09 | 6.03 | 6.03 | 5.70 | 5.89 | 1,022,400 | 5.88 | | 29-Sep-09 | 6.07 | 6.10 | 5.90 | 6.01 | 625,000 | 6.00 | | 28-Sep-09 | 5.88 | 6.08 | 5.77 | 6.08 | 668,000 | 6.07 | | 25-Sep-09 | 5.89 | 5.92 | 5.60 | 5.84 | 942,300 | 5.83 | | 24-Sep-09 | 6.22 | 6.25 | 5.61 | 5.92 | 1,184,800 | 5.91 | | 23-Sep-09 | 6.37 | 6.41 | 6.17 | 6.17 | 408,000 | 6.16 | | 22-Sep-09 | 6.19 | 6.36 | 6.07 | 6.34 | 649,700 | 6.33 | | 21-Sep-09 | 6.15 | 6.22 | 5.98 | 6.11 | 707,000 | 6.10 | | 18-Sep-09 | 6.34 | 6.35 | 6.13 | 6.22 | 1,037,200 | 6.21 | | 17-Sep-09 | 6.65 | 6.79 | 6.15 | 6.29 | 1,183,200 | 6.28 | | 16-Sep-09 | 6.10 | 6.64 | 6.10 | 6.58 | 1,142,300 | 6.57 | | 15-Sep-09 | 5.66 | 6.08 | 5.65 | 6.05 | 1,097,600 | 6.04 | | 14-Sep-09 | 5.49 | 5.70 | 5.41 | 5.65 | 501,000 | 5.64 | | 11-Sep-09 | 5.40 | 5.58 | 5.35 | 5.56 | 729,400 | 5.55 | | 10-Sep-09 | 5.40 | 5.46 | 5.30 | 5.40 | 1,396,200 | 5.39 | | 9-Sep-09 | 5.41 | 5.61 | 5.34 | 5.43 | 989,400 | 5.42 | | 8-Sep-09 | 5.40 | 5.48 | 5.35 | 5.40 | 526,300 | 5.39 | | 4-Sep-09 | 5.28 | 5.38 | 5.18 | 5.33 | 638,700 | 5.32 | | 3-Sep-09 | 5.31 | 5.39 | 5.23 | 5.29 | 616,700 | 5.28 | | 2-Sep-09 | 5.51 | 5.59 | 5.20 | 5.26 | 1,178,100 | 5.25 | | 1-Sep-09 | 5.77 | 5.97 | 5.55 | 5.59 | 1,087,800 | 5.58 | | 31-Aug-09 | 5.81 | 5.99 | 5.70 | 5.84 | 672,000 | 5.83 | | 28-Aug-09 | 6.05 | 6.08 | 5.85 | 5.88 | 491,000 | 5.87 | | 27-Aug-09 | 5.97 | 6.06 | 5.77 | 6.03 | 431,400 | 6.02 | | 26-Aug-09 | 5.93 | 6.09 | 5.81 | 6.02 | 862,700 | 6.01 | | 25-Aug-09 | 6.04 | 6.14 | 5.90 | 5.96 | 673,700 | 5.95 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.23 (3.85%) 
Historical Prices
